-
5 DAY PERFORMANCE
-1.31% -
1 MONTH PERFORMANCE
+1.71% -
3 MONTH PERFORMANCE
+4.98% -
6 MONTH PERFORMANCE
+10.94% -
YEAR-TO-DATE PERFORMANCE
+19.67% -
1 YEAR PERFORMANCE
+40.83%
RELX PLC Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $47.55 | $47.46 (-0.19%) | $47.59 | $46.99 | 1.19 M | $89.45 B |
| 09/27/2024 | $47.90 | $47.56 (-0.71%) | $48.13 | $47.55 | 495,400 | $89.64 B |
| 09/26/2024 | $48.40 | $48.09 (-0.64%) | $48.47 | $47.74 | 745,516 | $90.64 B |
| 09/25/2024 | $48.66 | $48.37 (-0.6%) | $48.76 | $48.34 | 418,900 | $91.17 B |
| 09/24/2024 | $48.53 | $48.53 (0%) | $48.63 | $48.16 | 484,130 | $91.47 B |
| 09/23/2024 | $48.51 | $48.86 (0.72%) | $48.91 | $48.48 | 678,246 | $92.09 B |
| 09/20/2024 | $48.09 | $47.99 (-0.21%) | $48.22 | $47.93 | 1.48 M | $90.45 B |
| 09/19/2024 | $47.95 | $48.13 (0.38%) | $48.19 | $47.77 | 855,501 | $90.72 B |
| 09/18/2024 | $47.81 | $47.37 (-0.92%) | $47.90 | $47.37 | 588,500 | $89.28 B |
| 09/17/2024 | $48.22 | $47.76 (-0.95%) | $48.24 | $47.74 | 673,200 | $90.02 B |
| 09/16/2024 | $47.99 | $48.12 (0.27%) | $48.13 | $47.87 | 510,832 | $90.70 B |
| 09/13/2024 | $47.81 | $47.71 (-0.21%) | $47.91 | $47.66 | 443,700 | $89.92 B |
| 09/12/2024 | $47.84 | $47.99 (0.31%) | $48.01 | $47.55 | 566,703 | $90.45 B |
| 09/11/2024 | $47.27 | $47.15 (-0.25%) | $47.28 | $46.52 | 625,700 | $88.87 B |
| 09/10/2024 | $47.04 | $47.23 (0.4%) | $47.27 | $46.86 | 392,300 | $89.02 B |
| 09/09/2024 | $46.50 | $46.91 (0.88%) | $47.00 | $46.48 | 521,309 | $88.42 B |
| 09/06/2024 | $46.78 | $46.20 (-1.24%) | $46.87 | $46.10 | 545,300 | $87.08 B |
| 09/05/2024 | $45.37 | $45.89 (1.15%) | $46.03 | $45.22 | 731,400 | $86.49 B |
| 09/04/2024 | $46.49 | $46.68 (0.41%) | $46.83 | $46.47 | 530,610 | $87.98 B |
| 09/03/2024 | $46.91 | $46.15 (-1.62%) | $46.91 | $46.08 | 702,500 | $86.98 B |
| 08/30/2024 | $46.63 | $46.66 (0.06%) | $46.79 | $46.34 | 430,900 | $87.95 B |
| 08/29/2024 | $46.88 | $47.14 (0.55%) | $47.32 | $46.87 | 632,400 | $88.85 B |
| 08/28/2024 | $46.48 | $46.42 (-0.13%) | $46.64 | $46.32 | 483,240 | $87.49 B |
| 08/27/2024 | $46.23 | $46.35 (0.26%) | $46.50 | $46.23 | 437,059 | $87.36 B |
| 08/26/2024 | $46.30 | $46.34 (0.09%) | $46.53 | $46.29 | 304,534 | $87.34 B |
| 08/23/2024 | $46.14 | $46.24 (0.22%) | $46.39 | $46.00 | 369,000 | $87.15 B |
| 08/22/2024 | $46.24 | $46.06 (-0.39%) | $46.33 | $45.97 | 414,806 | $86.81 B |
| 08/21/2024 | $46.07 | $46.35 (0.61%) | $46.37 | $46.02 | 481,643 | $87.36 B |
| 08/20/2024 | $46.00 | $45.96 (-0.09%) | $46.06 | $45.81 | 326,500 | $86.63 B |
| 08/19/2024 | $45.74 | $46.03 (0.63%) | $46.12 | $45.72 | 554,800 | $86.76 B |
| 08/16/2024 | $45.60 | $45.58 (-0.04%) | $45.68 | $45.41 | 398,635 | $85.91 B |
| 08/15/2024 | $45.68 | $45.62 (-0.13%) | $45.86 | $45.56 | 676,410 | $85.99 B |
| 08/14/2024 | $45.38 | $45.70 (0.71%) | $45.71 | $45.38 | 427,702 | $86.14 B |
| 08/13/2024 | $45.15 | $45.38 (0.51%) | $45.45 | $45.06 | 427,200 | $85.53 B |
| 08/12/2024 | $45.12 | $45.02 (-0.22%) | $45.29 | $44.96 | 392,049 | $84.85 B |
| 08/09/2024 | $44.69 | $45.09 (0.9%) | $45.12 | $44.60 | 455,021 | $84.99 B |
| 08/08/2024 | $44.43 | $44.65 (0.5%) | $44.74 | $44.23 | 514,023 | $84.16 B |
| 08/07/2024 | $44.44 | $44.15 (-0.65%) | $44.81 | $44.14 | 1.10 M | $83.21 B |
| 08/06/2024 | $43.51 | $44.10 (1.36%) | $44.50 | $43.45 | 1.73 M | $83.12 B |
| 08/05/2024 | $44.01 | $44.16 (0.34%) | $44.54 | $44.01 | 1.15 M | $83.23 B |
| 08/02/2024 | $45.78 | $46.07 (0.63%) | $46.12 | $45.46 | 987,317 | $86.83 B |
| 08/01/2024 | $46.96 | $46.32 (-1.36%) | $47.08 | $45.87 | 1.03 M | $87.30 B |
| 07/31/2024 | $47.24 | $47.23 (-0.02%) | $47.38 | $46.83 | 739,329 | $89.02 B |
| 07/30/2024 | $47.30 | $47.36 (0.13%) | $47.42 | $47.03 | 852,732 | $89.27 B |
| 07/29/2024 | $47.01 | $47.02 (0.02%) | $47.26 | $46.98 | 682,710 | $88.62 B |
| 07/26/2024 | $46.36 | $46.54 (0.39%) | $46.73 | $46.28 | 983,131 | $87.72 B |
| 07/25/2024 | $46.22 | $46.00 (-0.48%) | $46.69 | $46.00 | 1.05 M | $86.70 B |
| 07/24/2024 | $45.09 | $45.03 (-0.13%) | $45.29 | $45.01 | 869,534 | $84.87 B |
| 07/23/2024 | $45.21 | $45.35 (0.31%) | $45.49 | $45.19 | 652,471 | $85.48 B |
| 07/22/2024 | $45.48 | $45.70 (0.48%) | $45.73 | $45.40 | 592,013 | $86.14 B |
| 07/19/2024 | $45.14 | $45.01 (-0.29%) | $45.22 | $44.93 | 587,669 | $84.84 B |
| 07/18/2024 | $45.72 | $45.08 (-1.4%) | $45.76 | $45.02 | 894,574 | $84.97 B |
| 07/17/2024 | $46.02 | $45.40 (-1.35%) | $46.17 | $45.39 | 1.09 M | $85.57 B |
| 07/16/2024 | $46.14 | $46.31 (0.37%) | $46.36 | $46.00 | 509,455 | $87.29 B |
| 07/15/2024 | $46.39 | $45.99 (-0.86%) | $46.43 | $45.88 | 515,478 | $86.68 B |
| 07/12/2024 | $46.14 | $46.39 (0.54%) | $46.66 | $46.13 | 643,947 | $87.44 B |
| 07/11/2024 | $46.05 | $45.70 (-0.76%) | $46.26 | $45.70 | 710,473 | $86.14 B |
| 07/10/2024 | $46.18 | $46.32 (0.3%) | $46.35 | $46.15 | 566,308 | $87.30 B |
| 07/09/2024 | $46.13 | $46.10 (-0.07%) | $46.23 | $45.92 | 620,153 | $86.89 B |
| 07/08/2024 | $46.31 | $46.08 (-0.5%) | $46.33 | $46.02 | 448,910 | $86.85 B |
| 07/05/2024 | $46.01 | $46.22 (0.46%) | $46.22 | $45.77 | 562,474 | $87.12 B |
| 07/03/2024 | $45.42 | $45.69 (0.59%) | $45.75 | $45.39 | 491,563 | $86.12 B |
| 07/02/2024 | $45.14 | $45.50 (0.8%) | $45.53 | $45.02 | 403,186 | $85.76 B |
| 07/01/2024 | $45.32 | $45.21 (-0.24%) | $45.58 | $45.16 | 602,871 | $85.21 B |